强力新材 (300429) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	14.12	14.60	0.31	2.17%	14.03	14.82	495036	71588	12.42%
2025-12-15	13.92	14.29	0.24	1.71%	13.90	14.55	373468	53554	9.37%
2025-12-12	13.56	14.05	0.38	2.78%	13.53	14.14	270908	37853	6.80%
2025-12-11	13.90	13.67	-0.31	-2.22%	13.63	13.97	164031	22617	4.11%
2025-12-10	13.71	13.98	0.21	1.53%	13.63	14.06	207308	28806	5.20%
2025-12-09	13.71	13.77	0.05	0.36%	13.59	13.93	159507	21953	4.00%
2025-12-08	13.51	13.72	0.18	1.33%	13.50	13.79	127771	17505	3.21%
2025-12-05	13.62	13.54	-0.06	-0.44%	13.31	13.68	135842	18299	3.41%
2025-12-04	13.98	13.60	-0.42	-3.00%	13.51	13.98	170753	23346	4.28%
2025-12-03	14.08	14.02	-0.07	-0.50%	13.80	14.08	217625	30311	5.46%
2025-12-02	13.99	14.09	-0.10	-0.70%	13.92	14.29	280185	39524	7.03%
2025-12-01	13.51	14.19	0.62	4.57%	13.36	14.48	418344	58561	10.49%
2025-11-28	13.40	13.57	0.17	1.27%	13.40	13.62	145095	19635	3.64%
2025-11-27	13.32	13.40	0.06	0.45%	13.24	13.61	151113	20347	3.79%
2025-11-26	13.52	13.34	-0.32	-2.34%	13.30	13.57	169985	22769	4.26%
2025-11-25	13.58	13.66	0.02	0.15%	13.43	13.85	240074	32822	6.02%
2025-11-24	13.25	13.64	0.45	3.41%	13.07	13.68	270325	36570	6.78%
2025-11-21	13.07	13.19	-0.10	-0.75%	13.06	13.54	235898	31487	5.92%
2025-11-20	13.67	13.29	-0.10	-0.75%	13.26	13.70	165995	22372	4.16%
2025-11-19	13.09	13.39	0.24	1.83%	13.07	13.49	180443	24075	4.53%
2025-11-18	13.00	13.15	0.01	0.08%	12.98	13.40	111294	14669	2.79%
2025-11-17	13.44	13.14	0.23	1.78%	13.06	13.45	105307	13878	2.64%
2025-11-14	13.06	12.91	-0.26	-1.97%	12.91	13.17	94857	12355	2.38%
2025-11-13	13.07	13.17	0.10	0.77%	13.07	13.29	86947	11472	2.18%
2025-11-12	13.44	13.07	-0.36	-2.68%	13.00	13.45	132587	17403	3.33%
2025-11-11	13.43	13.43	-0.01	-0.07%	13.35	13.49	97165	13052	2.44%
2025-11-10	13.50	13.44	0.00	0.00%	13.36	13.57	87809	11807	2.20%
2025-11-07	13.39	13.44	-0.01	-0.07%	13.23	13.59	136519	18359	3.42%
2025-11-06	13.42	13.45	0.13	0.98%	13.23	13.49	90843	12153	2.28%
2025-11-05	13.19	13.32	-0.11	-0.82%	13.15	13.40	92385	12284	2.32%
2025-11-04	13.54	13.43	-0.19	-1.40%	13.33	13.60	87115	11704	2.19%
2025-11-03	13.50	13.62	0.06	0.44%	13.29	13.62	118584	15941	2.97%
2025-10-31	13.50	13.56	0.19	1.42%	13.37	13.68	129259	17550	3.24%
2025-10-30	13.66	13.37	-0.29	-2.12%	13.36	13.75	165978	22426	4.16%
2025-10-29	13.75	13.66	-0.20	-1.44%	13.49	13.91	225116	30706	5.65%
2025-10-28	13.81	13.86	-0.06	-0.43%	13.68	14.06	197573	27375	4.96%
2025-10-27	14.26	13.92	0.22	1.61%	13.92	14.63	344051	49013	8.63%
2025-10-24	13.51	13.70	0.27	2.01%	13.45	13.75	145372	19832	3.65%
2025-10-23	13.45	13.43	-0.21	-1.54%	13.20	13.50	169391	22510	4.25%
2025-10-22	13.90	13.64	0.09	0.66%	13.60	14.19	244965	33965	6.15%
2025-10-21	13.34	13.55	0.26	1.96%	13.18	13.62	162888	21921	4.09%
2025-10-20	13.37	13.29	0.08	0.61%	13.21	13.49	143742	19167	3.61%
2025-10-17	13.81	13.21	-0.71	-5.10%	13.20	13.98	243306	32888	6.10%
2025-10-16	14.31	13.92	-0.51	-3.53%	13.79	14.42	314787	44211	7.90%
2025-10-15	14.86	14.43	-0.46	-3.09%	14.18	14.88	392641	56451	9.85%
2025-10-14	15.51	14.89	-0.79	-5.04%	14.80	15.81	615520	92896	15.44%
2025-10-13	14.14	15.68	1.10	7.54%	14.05	15.82	949180	146454	23.81%
2025-10-10	14.21	14.58	0.26	1.82%	13.70	14.90	508573	72530	12.76%
2025-10-09	14.19	14.32	0.14	0.99%	14.19	14.54	243000	34920	6.10%
2025-09-30	14.20	14.18	0.04	0.28%	14.17	14.52	248704	35681	6.24%
2025-09-29	14.30	14.14	-0.18	-1.26%	14.05	14.37	238998	33836	6.00%
2025-09-26	14.42	14.32	-0.28	-1.92%	14.24	14.62	308389	44347	7.74%
2025-09-25	14.91	14.60	-0.51	-3.38%	14.45	14.96	511099	75082	12.82%
2025-09-24	14.59	15.11	0.25	1.68%	14.48	15.50	841325	126923	21.10%
2025-09-23	14.29	14.86	0.58	4.06%	13.70	14.90	625221	89811	15.68%
2025-09-22	13.85	14.28	0.30	2.15%	13.60	14.42	368683	52107	9.25%
2025-09-19	13.85	13.98	0.05	0.36%	13.70	14.36	395965	55810	9.93%
2025-09-18	13.50	13.93	0.29	2.13%	13.47	14.25	411919	57204	10.33%
2025-09-17	13.59	13.64	0.22	1.64%	13.53	14.03	257899	35496	6.47%
2025-09-16	13.30	13.42	0.21	1.59%	13.10	13.43	120311	15986	3.02%
2025-09-15	13.46	13.21	-0.13	-0.97%	13.20	13.55	113969	15170	2.86%
2025-09-12	13.41	13.34	-0.12	-0.89%	13.32	13.57	143293	19270	3.59%
2025-09-11	13.10	13.46	0.38	2.91%	12.90	13.48	177076	23546	4.44%
2025-09-10	13.33	13.08	-0.14	-1.06%	13.03	13.35	103522	13608	2.60%
2025-09-09	13.60	13.22	-0.43	-3.15%	13.13	13.60	151797	20218	3.81%
2025-09-08	13.39	13.65	0.23	1.71%	13.25	13.69	171342	23087	4.30%